IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 767.00
+69.00 (9.89%)
Apr 17, 2026, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 710.00 | 767.00 | 710.00 | 767.00 | 767.00 | 9.89% | 601,261 |
| Apr 16, 2026 | 711.00 | 711.00 | 671.00 | 698.00 | 698.00 | 2.65% | 327,932 |
| Apr 15, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.30% | 353,826 |
| Apr 14, 2026 | 699.00 | 700.00 | 654.00 | 696.00 | 696.00 | 2.65% | 541,467 |
| Apr 13, 2026 | 637.00 | 678.00 | 637.00 | 678.00 | 678.00 | 4.79% | 460,481 |
| Apr 10, 2026 | 640.00 | 652.00 | 608.00 | 647.00 | 647.00 | 4.19% | 519,287 |
| Apr 9, 2026 | 640.00 | 653.00 | 621.00 | 621.00 | 621.00 | -3.72% | 430,045 |
| Apr 8, 2026 | 641.00 | 645.00 | 625.00 | 645.00 | 645.00 | 7.14% | 726,990 |
| Apr 7, 2026 | 594.00 | 607.00 | 587.00 | 602.00 | 602.00 | 6.74% | 709,468 |
| Apr 2, 2026 | 580.00 | 599.00 | 564.00 | 564.00 | 564.00 | -2.76% | 670,307 |
| Apr 1, 2026 | 580.00 | 599.00 | 576.00 | 580.00 | 580.00 | 1.40% | 1,063,700 |
| Mar 31, 2026 | 609.00 | 623.00 | 572.00 | 572.00 | 572.00 | -9.92% | 7,824,615 |
| Mar 30, 2026 | 588.00 | 635.00 | 580.00 | 635.00 | 635.00 | 9.86% | 13,939,527 |
| Mar 27, 2026 | 506.00 | 578.00 | 498.00 | 578.00 | 578.00 | 9.89% | 9,674,554 |
| Mar 26, 2026 | 498.00 | 526.00 | 496.00 | 526.00 | 526.00 | 9.81% | 5,705,987 |
| Mar 25, 2026 | 470.50 | 479.00 | 470.50 | 479.00 | 479.00 | 9.99% | 439,107 |
| Mar 24, 2026 | 454.50 | 455.00 | 432.00 | 435.50 | 435.50 | -0.80% | 460,204 |
| Mar 23, 2026 | 432.00 | 460.00 | 430.00 | 439.00 | 439.00 | -7.87% | 403,427 |
| Mar 20, 2026 | 484.50 | 484.50 | 470.00 | 476.50 | 476.50 | 3.14% | 522,574 |
| Mar 19, 2026 | 445.00 | 462.00 | 445.00 | 462.00 | 462.00 | 2.90% | 369,491 |
| Mar 18, 2026 | 434.00 | 449.00 | 420.00 | 449.00 | 449.00 | 5.77% | 448,837 |
| Mar 17, 2026 | 465.00 | 465.00 | 418.00 | 424.50 | 424.50 | -8.51% | 776,949 |
| Mar 16, 2026 | 478.50 | 478.50 | 450.00 | 464.00 | 464.00 | - | 257,139 |
| Mar 13, 2026 | 416.50 | 464.00 | 416.50 | 464.00 | 464.00 | 2.65% | 462,920 |
| Mar 12, 2026 | 464.50 | 473.50 | 452.00 | 452.00 | 452.00 | -6.13% | 627,419 |
| Mar 11, 2026 | 475.00 | 487.50 | 471.00 | 481.50 | 481.50 | 6.17% | 6,768,599 |
| Mar 10, 2026 | 447.00 | 453.50 | 430.00 | 453.50 | 453.50 | 9.94% | 3,997,251 |
| Mar 9, 2026 | 386.00 | 413.50 | 386.00 | 412.50 | 412.50 | -3.73% | 2,588,115 |
| Mar 6, 2026 | 420.00 | 464.50 | 411.50 | 428.50 | 428.50 | 0.71% | 6,282,990 |
| Mar 5, 2026 | 479.00 | 490.00 | 420.50 | 425.50 | 425.50 | -5.44% | 7,135,849 |
| Mar 4, 2026 | 472.00 | 473.50 | 450.00 | 450.00 | 450.00 | -10.00% | 1,405,294 |
| Mar 3, 2026 | 555.00 | 564.00 | 485.50 | 500.00 | 500.00 | -6.89% | 1,742,761 |
| Mar 2, 2026 | 475.00 | 539.00 | 473.50 | 537.00 | 537.00 | 9.59% | 1,457,785 |
| Feb 26, 2026 | 447.00 | 495.00 | 441.00 | 490.00 | 490.00 | 8.89% | 1,299,983 |
| Feb 25, 2026 | 453.00 | 453.00 | 425.00 | 450.00 | 450.00 | 1.81% | 1,022,091 |
| Feb 24, 2026 | 421.00 | 445.00 | 415.00 | 442.00 | 442.00 | 7.54% | 1,245,126 |
| Feb 23, 2026 | 411.00 | 413.50 | 405.50 | 411.00 | 411.00 | 2.49% | 942,949 |
| Feb 11, 2026 | 401.00 | 405.00 | 397.00 | 401.00 | 401.00 | 0.12% | 631,202 |
| Feb 10, 2026 | 407.00 | 416.00 | 398.50 | 400.50 | 400.50 | 0.75% | 965,741 |
| Feb 9, 2026 | 392.00 | 398.00 | 380.00 | 397.50 | 397.50 | 8.16% | 831,071 |
| Feb 6, 2026 | 375.00 | 375.00 | 347.00 | 367.50 | 367.50 | -4.67% | 1,228,870 |
| Feb 5, 2026 | 396.00 | 403.00 | 381.50 | 385.50 | 385.50 | -5.05% | 1,152,873 |
| Feb 4, 2026 | 396.50 | 420.00 | 393.00 | 406.00 | 406.00 | 2.27% | 7,955,777 |
| Feb 3, 2026 | 403.00 | 414.50 | 388.00 | 397.00 | 397.00 | 3.39% | 7,211,951 |
| Feb 2, 2026 | 387.00 | 401.50 | 373.00 | 384.00 | 384.00 | -2.04% | 5,247,870 |
| Jan 30, 2026 | 390.00 | 408.50 | 379.50 | 392.00 | 392.00 | -1.63% | 8,403,199 |
| Jan 29, 2026 | 392.50 | 423.00 | 382.50 | 398.50 | 398.50 | 2.71% | 12,822,350 |
| Jan 28, 2026 | 375.00 | 395.00 | 373.00 | 388.00 | 388.00 | 6.89% | 10,579,930 |
| Jan 27, 2026 | 339.00 | 363.00 | 338.50 | 363.00 | 363.00 | 10.00% | 5,334,500 |
| Jan 26, 2026 | 335.00 | 351.00 | 328.50 | 330.00 | 330.00 | -1.64% | 4,040,635 |